Fusemachines Inc. FUSE
NASDAQ · United States · Technology Services
$0.5299+0.01 (+1.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.53 | +1.51% | $0.51 | $0.55 | $0.51 | 96.23K |
| 2026-09-30 | $0.52 | -6.12% | $0.52 | $0.56 | $0.51 | 305.80K |
| 2026-09-29 | $0.56 | -14.46% | $0.64 | $0.64 | $0.50 | 1.75M |
| 2026-09-28 | $0.65 | +13.04% | $0.58 | $0.93 | $0.58 | 53.48M |
| 2026-09-25 | $0.57 | -0.86% | $0.58 | $0.61 | $0.56 | 69.50K |
| 2026-09-24 | $0.58 | -0.51% | $0.55 | $0.58 | $0.54 | 44.60K |
| 2026-09-23 | $0.58 | -1.19% | $0.58 | $0.59 | $0.56 | 29.60K |
| 2026-09-22 | $0.59 | +0.68% | $0.58 | $0.59 | $0.56 | 59.50K |
| 2026-09-21 | $0.59 | +7.72% | $0.54 | $0.60 | $0.54 | 112.30K |
| 2026-09-18 | $0.54 | -2.68% | $0.55 | $0.56 | $0.52 | 93.90K |
| 2026-09-17 | $0.56 | +9.39% | $0.51 | $0.56 | $0.51 | 204.90K |
| 2026-09-16 | $0.51 | -3.95% | $0.54 | $0.54 | $0.50 | 134.30K |
| 2026-09-15 | $0.53 | -10.59% | $0.60 | $0.60 | $0.52 | 218.60K |
| 2026-09-14 | $0.60 | -1.33% | $0.58 | $0.60 | $0.57 | 39.30K |
| 2026-09-11 | $0.60 | -0.17% | $0.63 | $0.64 | $0.60 | 47.90K |
| 2026-09-10 | $0.60 | -0.33% | $0.62 | $0.65 | $0.59 | 47.90K |
| 2026-09-09 | $0.61 | +0.66% | $0.60 | $0.61 | $0.58 | 59.80K |
| 2026-09-08 | $0.60 | -2.90% | $0.63 | $0.63 | $0.60 | 51.60K |
| 2026-09-04 | $0.62 | +3.33% | $0.60 | $0.63 | $0.59 | 101.20K |
| 2026-09-03 | $0.60 | +1.52% | $0.60 | $0.62 | $0.57 | 70.10K |
| 2026-09-02 | $0.59 | -7.37% | $0.63 | $0.64 | $0.59 | 170.20K |
| 2026-09-01 | $0.64 | -7.54% | $0.70 | $0.70 | $0.63 | 151.00K |
| 2026-08-31 | $0.69 | -1.00% | $0.70 | $0.70 | $0.68 | 43.10K |
| 2026-08-28 | $0.70 | -8.53% | $0.76 | $0.76 | $0.68 | 259.90K |
| 2026-08-27 | $0.76 | -1.68% | $0.79 | $0.79 | $0.76 | 125.80K |
| 2026-08-26 | $0.77 | -1.77% | $0.79 | $0.79 | $0.76 | 60.30K |
| 2026-08-25 | $0.79 | +3.00% | $0.79 | $0.79 | $0.76 | 84.30K |
| 2026-08-24 | $0.77 | -0.65% | $0.79 | $0.80 | $0.76 | 100.50K |
| 2026-08-21 | $0.77 | -1.15% | $0.80 | $0.80 | $0.76 | 160.50K |
| 2026-08-20 | $0.78 | -4.99% | $0.82 | $0.82 | $0.77 | 182.30K |
| 2026-08-19 | $0.82 | +1.23% | $0.81 | $0.85 | $0.80 | 284.30K |
| 2026-08-18 | $0.81 | -2.99% | $0.82 | $0.83 | $0.80 | 56.10K |
| 2026-08-17 | $0.84 | -1.07% | $0.84 | $0.85 | $0.81 | 81.40K |
| 2026-08-14 | $0.85 | +2.05% | $0.82 | $0.85 | $0.81 | 114.50K |
| 2026-08-13 | $0.83 | +2.22% | $0.81 | $0.83 | $0.79 | 141.40K |
| 2026-08-12 | $0.81 | -7.74% | $0.87 | $0.89 | $0.80 | 373.10K |
| 2026-08-11 | $0.88 | +6.04% | $0.82 | $0.89 | $0.80 | 389.50K |
| 2026-08-10 | $0.83 | -3.16% | $0.81 | $0.85 | $0.78 | 468.90K |
| 2026-08-07 | $0.86 | +1.06% | $0.81 | $0.86 | $0.80 | 582.60K |
| 2026-08-06 | $0.85 | -1.63% | $0.87 | $0.88 | $0.84 | 429.90K |
| 2026-08-05 | $0.86 | -16.50% | $1.01 | $1.01 | $0.85 | 1.51M |
| 2026-08-04 | $1.03 | -22.56% | $1.34 | $1.42 | $0.98 | 22.76M |
| 2026-08-03 | $1.33 | +69.64% | $0.85 | $1.84 | $0.80 | 59.14M |
| 2026-07-31 | $0.78 | -3.92% | $0.84 | $0.85 | $0.76 | 34.40K |
| 2026-07-30 | $0.82 | +4.35% | $0.78 | $0.85 | $0.75 | 89.10K |
| 2026-07-29 | $0.78 | -8.54% | $0.88 | $0.89 | $0.78 | 48.30K |
| 2026-07-28 | $0.86 | -0.58% | $0.90 | $0.91 | $0.85 | 21.00K |
| 2026-07-27 | $0.86 | -2.38% | $0.97 | $0.97 | $0.85 | 31.90K |
| 2026-07-24 | $0.88 | -0.56% | $0.94 | $0.94 | $0.87 | 23.80K |
| 2026-07-23 | $0.89 | -4.32% | $0.96 | $0.96 | $0.87 | 17.30K |
| 2026-07-22 | $0.93 | -1.28% | $0.97 | $0.98 | $0.91 | 36.50K |
| 2026-07-21 | $0.94 | -0.95% | $0.99 | $0.99 | $0.93 | 13.40K |
| 2026-07-20 | $0.95 | +2.93% | $0.96 | $0.98 | $0.91 | 18.30K |
| 2026-07-17 | $0.92 | -5.74% | $0.99 | $0.99 | $0.91 | 20.90K |
| 2026-07-16 | $0.98 | -2.11% | $0.96 | $1.01 | $0.91 | 465.60K |
| 2026-07-15 | $1.00 | -0.30% | $0.99 | $1.02 | $0.98 | 12.70K |
| 2026-07-14 | $1.00 | 0.00% | $0.99 | $1.03 | $0.97 | 17.30K |
| 2026-07-13 | $1.00 | +1.52% | $1.02 | $1.03 | $0.98 | 15.00K |
| 2026-07-10 | $0.99 | 0.00% | $0.97 | $1.03 | $0.97 | 13.30K |
| 2026-07-09 | $0.99 | +1.55% | $0.98 | $1.00 | $0.96 | 14.50K |
| 2026-07-08 | $0.97 | -3.00% | $1.03 | $1.04 | $0.97 | 27.00K |
| 2026-07-07 | $1.00 | -1.48% | $1.02 | $1.03 | $0.97 | 14.80K |
| 2026-07-06 | $1.01 | -2.40% | $1.03 | $1.05 | $1.00 | 35.70K |
| 2026-07-02 | $1.04 | -1.89% | $1.04 | $1.09 | $1.04 | 26.40K |
| 2026-07-01 | $1.06 | +0.95% | $1.10 | $1.10 | $1.06 | 49.80K |
| 2026-06-30 | $1.05 | +0.96% | $1.07 | $1.12 | $1.04 | 32.30K |
| 2026-06-29 | $1.04 | -4.59% | $1.11 | $1.14 | $1.02 | 81.40K |
| 2026-06-26 | $1.09 | +5.83% | $0.99 | $1.12 | $0.96 | 472.60K |
| 2026-06-25 | $1.03 | -1.90% | $1.04 | $1.08 | $1.02 | 28.60K |
| 2026-06-24 | $1.05 | +6.38% | $0.98 | $1.09 | $0.98 | 32.80K |
| 2026-06-23 | $0.99 | -1.79% | $0.91 | $1.11 | $0.91 | 137.40K |
| 2026-06-22 | $1.00 | -12.61% | $1.16 | $1.16 | $1.00 | 130.30K |
| 2026-06-18 | $1.15 | 0.00% | $1.16 | $1.17 | $1.12 | 67.80K |
| 2026-06-17 | $1.15 | 0.00% | $1.21 | $1.21 | $1.15 | 28.30K |
| 2026-06-16 | $1.15 | -2.54% | $1.16 | $1.21 | $1.12 | 63.10K |
| 2026-06-15 | $1.18 | -0.84% | $1.21 | $1.25 | $1.16 | 38.70K |
| 2026-06-12 | $1.19 | 0.00% | $1.21 | $1.28 | $1.19 | 37.30K |
| 2026-06-11 | $1.19 | +5.31% | $1.15 | $1.25 | $1.14 | 16.90K |
| 2026-06-10 | $1.13 | -2.59% | $1.13 | $1.18 | $1.13 | 51.90K |
| 2026-06-09 | $1.16 | -6.45% | $1.26 | $1.34 | $1.16 | 84.80K |
| 2026-06-08 | $1.24 | -3.12% | $1.30 | $1.30 | $1.24 | 53.80K |
| 2026-06-05 | $1.28 | -2.66% | $1.28 | $1.32 | $1.28 | 68.30K |
| 2026-06-04 | $1.32 | +0.38% | $1.31 | $1.38 | $1.30 | 19.60K |
| 2026-06-03 | $1.31 | -5.07% | $1.37 | $1.38 | $1.16 | 77.40K |
| 2026-06-02 | $1.38 | +0.73% | $1.34 | $1.41 | $1.32 | 31.90K |
| 2026-06-01 | $1.37 | -4.20% | $1.29 | $1.41 | $1.29 | 101.00K |
| 2026-05-29 | $1.43 | -1.38% | $1.48 | $1.48 | $1.41 | 18.80K |
| 2026-05-28 | $1.45 | +4.32% | $1.41 | $1.46 | $1.36 | 53.30K |
| 2026-05-27 | $1.39 | -2.11% | $1.40 | $1.44 | $1.38 | 36.60K |
| 2026-05-26 | $1.42 | +0.71% | $1.42 | $1.46 | $1.40 | 100.30K |